LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201858.0858.4957.5057.7357.733,562,794
Feb 16, 201858.4158.8858.2158.2758.273,811,600
Feb 15, 201858.2158.4657.4758.1858.183,283,800
Feb 14, 201856.9458.3856.8557.7357.734,278,800
Feb 13, 201856.5557.2556.1657.1657.163,943,400
Feb 12, 201856.1457.2855.7156.8156.814,427,100
Feb 09, 201856.5556.7954.0155.5055.506,653,200
Feb 08, 201857.8857.9355.6055.6355.638,789,300
Feb 07, 201858.0559.0457.8957.8957.894,473,200
Feb 06, 201855.8458.4355.5558.1458.146,963,900
Feb 05, 201858.0258.7456.1156.9956.997,969,600
Feb 02, 201859.9560.2658.6658.7158.714,480,200
Feb 01, 201860.5161.1260.0560.3160.314,351,200
Jan 31, 201860.1161.4860.1160.8060.805,725,000
Jan 30, 201859.6260.4759.6259.8359.834,428,500
Jan 29, 201860.5460.7060.0860.3660.366,157,900
Jan 26, 201860.8761.5760.2660.8260.826,043,600
Jan 25, 201863.0263.0359.2560.1960.1911,178,300
Jan 24, 201862.6363.5761.8362.2162.2110,398,000
Jan 23, 201864.7365.5064.2165.2665.264,501,500
Jan 22, 201864.8665.0564.4064.8964.894,216,300
Jan 19, 201865.4065.4064.1165.0565.055,110,300
Jan 18, 201866.0866.2864.7665.0665.064,199,500
Jan 17, 201865.8466.5265.4566.0766.074,919,900
Jan 16, 201865.5166.1165.0165.4765.474,512,700
Jan 12, 201865.2165.9564.9565.3665.363,809,300
Jan 11, 201863.6365.5563.3164.8464.845,356,300
Jan 10, 201862.5263.4162.2862.9662.967,200,100
Jan 09, 201863.2863.7162.2562.3862.387,776,800
Jan 08, 201864.1964.3663.4664.0064.004,552,500
Jan 05, 201864.9064.9463.8864.3264.323,160,900
Jan 04, 201865.0065.0364.1464.7064.704,161,400
Jan 03, 201866.1266.1964.6064.9164.915,006,400
Jan 02, 201865.9166.3765.5166.2966.293,791,500
Dec 29, 201766.0066.0865.4465.4565.451,977,200
Dec 28, 201766.0066.0265.5165.8765.872,164,900
Dec 27, 201765.9466.0065.5665.9665.963,639,900
Dec 26, 201765.7666.3365.7665.9865.982,041,500
Dec 22, 201766.3066.3265.5665.9765.972,243,800
Dec 21, 201766.5066.9965.9866.0366.033,419,400
Dec 20, 201766.4066.4765.4466.0966.095,166,900
Dec 19, 201766.0066.2365.3765.9265.923,969,200
Dec 18, 201765.1065.7564.7565.7065.704,475,800
Dec 15, 201764.2364.9263.8164.7064.706,471,000
Dec 14, 201763.8664.7063.6963.8563.855,062,100
Dec 13, 201763.7063.7263.0263.1463.144,194,100
Dec 12, 201763.4663.9563.2863.4363.433,218,800
Dec 11, 201763.4863.7362.9263.3263.324,372,100
Dec 08, 201763.4163.9663.1563.3363.334,377,600
Dec 07, 201760.9063.0860.6663.0263.025,778,800
Dec 06, 201761.6861.8761.0061.1261.122,886,700
Dec 06, 20170.125 Dividend
Dec 05, 201762.2062.3061.2261.7261.604,509,000
Dec 04, 201761.6662.8960.8462.0361.909,064,400
Dec 01, 201760.5161.6459.5159.9259.806,184,900
Nov 30, 201758.9161.5158.9060.6760.5513,382,200
Nov 29, 201756.5559.6556.5158.8858.769,702,600
Nov 28, 201754.6656.2254.5156.1756.066,663,900
Nov 27, 201755.1455.2354.4954.6054.493,129,100
Nov 24, 201755.0355.3354.9355.1455.031,374,000
Nov 22, 201755.2855.5554.9255.0954.983,258,000
Nov 21, 201754.6655.4854.6155.4355.324,025,500
Nov 20, 201754.8554.9254.2054.6554.544,087,400
Nov 17, 201755.0155.1754.3054.7154.603,104,600
Nov 16, 201755.0255.5054.6555.2755.164,550,300
Nov 15, 201753.6554.8053.0054.6354.524,895,700
Nov 14, 201752.9653.8552.9253.7553.643,060,900
Nov 13, 201753.3853.4852.7853.2553.142,982,000
Nov 10, 201753.4053.7453.2453.4953.382,485,900
Nov 09, 201753.7254.1453.2753.4653.353,896,900
Nov 08, 201753.7454.3753.4654.0153.903,093,400
Nov 07, 201754.6054.6053.8053.8753.763,278,000
Nov 06, 201754.0955.1554.0954.5254.413,694,000
Nov 03, 201753.9954.2553.6154.1454.033,057,500
Nov 02, 201754.0054.0953.4553.9953.883,080,700
Nov 01, 201754.0354.4653.5453.9953.884,230,300
Oct 31, 201754.6654.6653.8353.8653.754,230,300
Oct 30, 201754.0455.1053.7854.7354.624,518,500
Oct 27, 201755.1355.5353.5454.1154.008,995,800
Oct 26, 201757.4258.7254.1955.1155.0014,331,700
Oct 25, 201758.8258.8256.4657.1657.0410,577,600
Oct 24, 201758.8459.1058.3458.8058.684,289,300
Oct 23, 201759.5059.8958.5758.7658.644,580,200
Oct 20, 201758.8359.5458.8159.3759.254,905,800
Oct 19, 201758.4559.0957.4558.6358.515,945,500
Oct 18, 201758.7258.9958.5458.8358.712,580,800
Oct 17, 201759.0059.8158.6458.7358.613,673,800
Oct 16, 201758.9559.1858.4958.8858.764,840,000
Oct 13, 201758.8359.1658.5159.1259.003,138,700
Oct 12, 201758.7859.4058.5958.8158.693,509,900
Oct 11, 201758.0158.8058.0158.5558.434,194,600
Oct 10, 201758.7359.1857.9058.0157.895,022,900
Oct 09, 201758.5058.8457.3957.6657.543,789,100
Oct 06, 201758.1659.4557.9958.4458.323,984,200
Oct 05, 201758.5058.5057.8258.2958.173,703,700
Oct 04, 201758.5159.5758.3458.3858.266,477,500
Oct 03, 201755.9458.5655.8058.5158.397,545,000
Oct 02, 201756.0256.2755.6055.9955.884,316,600
Sep 29, 201756.2156.6555.8755.9855.873,751,300
Sep 28, 201755.8056.4955.6056.1756.065,717,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...